J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
644.15
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 733.65 740.00 733.65 740.00 3.0K
09:16 741.20 743.85 740.50 740.50 0.5K
09:17 739.20 739.55 738.00 739.55 1.7K
09:18 741.10 742.80 739.55 742.80 1.7K
09:19 742.75 744.95 741.95 744.95 0.6K
09:20 744.95 744.95 741.60 741.60 0.9K
09:21 740.25 741.50 740.00 741.50 4.5K
09:22 740.65 742.50 740.60 741.70 0.5K
09:23 741.90 744.00 741.90 744.00 2.6K
09:24 744.80 745.85 744.30 744.30 2.9K
09:25 745.10 745.10 743.35 743.95 0.3K
09:26 743.25 743.25 740.25 740.80 0.9K
09:27 741.05 741.10 740.20 741.00 0.2K
09:28 742.85 743.90 742.60 743.90 3.2K
09:29 743.40 746.95 743.40 746.95 1.7K
09:30 746.95 748.85 746.95 748.85 2.5K
09:31 748.80 748.80 746.95 747.70 0.3K
09:32 746.85 748.20 746.85 748.20 0.1K
09:33 748.20 750.65 748.20 750.65 2.6K
09:34 750.60 751.30 750.05 751.30 2.1K
09:35 751.30 751.40 751.10 751.30 1.5K
09:36 750.30 751.00 750.20 751.00 0.1K
09:37 750.00 750.20 750.00 750.20 2.1K
09:38 750.65 750.65 750.00 750.00 0.1K
09:39 751.45 752.45 751.45 751.65 1.3K
09:40 752.35 752.45 751.95 751.95 0.3K
09:41 751.95 751.95 751.95 751.95 0.0K
09:42 752.50 752.50 751.85 752.50 1.8K
09:43 751.65 752.50 751.65 752.50 0.0K
09:44 751.45 753.90 751.45 753.90 2.5K
09:45 753.95 753.95 751.80 751.80 0.3K
09:46 752.05 753.25 751.20 752.30 0.2K
09:47 752.05 752.05 751.05 751.05 0.6K
09:48 752.30 752.30 752.25 752.25 0.0K
09:49 752.25 752.25 751.25 751.35 0.4K
09:50 750.00 750.85 750.00 750.85 0.6K
09:51 750.50 752.25 750.50 752.25 0.3K
09:52 752.20 752.20 749.05 749.05 5.3K
09:53 750.00 750.25 748.75 748.75 8.6K
09:54 749.35 751.35 749.35 751.35 2.6K
09:55 751.90 751.90 750.95 750.95 0.0K
09:56 750.95 750.95 748.20 748.20 1.0K
09:57 748.00 748.45 747.15 748.15 0.3K
09:58 747.00 748.60 747.00 748.00 0.2K
09:59 747.05 747.05 745.65 745.65 0.9K
10:00 745.60 745.60 744.50 744.50 0.6K
10:01 745.95 748.35 745.95 748.35 1.2K
10:02 748.00 749.90 748.00 749.40 0.4K
10:03 749.35 749.35 748.10 748.10 0.0K
10:04 748.05 748.55 747.90 747.90 0.0K
10:05 747.40 747.40 746.60 746.60 0.1K
10:06 747.10 747.10 747.05 747.05 0.0K
10:07 747.10 747.10 746.00 746.90 0.2K
10:08 748.30 748.75 747.75 748.75 0.1K
10:09 747.20 747.20 747.10 747.10 0.0K
10:10 747.45 748.90 747.45 748.90 0.2K
10:11 748.95 751.95 748.95 751.70 2.0K
10:12 751.30 752.20 750.80 752.20 0.2K
10:13 751.40 751.40 750.15 750.70 0.0K
10:14 749.05 752.85 749.05 752.85 1.5K
10:15 753.65 753.90 752.15 752.15 0.3K
10:16 753.05 753.05 752.00 752.40 0.2K
10:17 752.40 752.40 751.15 752.00 0.0K
10:18 751.05 751.05 749.60 749.60 0.1K
10:19 749.50 750.65 749.50 750.20 0.2K
10:20 749.25 749.80 748.80 748.80 0.2K
10:21 749.20 749.35 749.20 749.35 0.0K
10:22 749.35 749.35 749.35 749.35 0.1K
10:23 749.75 749.75 748.15 748.15 0.1K
10:24 748.20 750.30 748.20 750.30 0.3K
10:25 750.55 750.55 750.55 750.55 0.0K
10:26 750.55 750.55 749.70 750.45 0.0K
10:27 749.90 750.00 749.90 750.00 0.1K
10:28 749.95 750.00 749.45 750.00 0.0K
10:29 749.50 751.45 749.50 751.45 0.3K
10:30 752.35 753.35 752.20 752.35 0.1K
10:31 752.20 752.20 751.90 751.90 0.1K
10:32 751.40 751.40 751.05 751.05 0.0K
10:33 751.00 751.35 751.00 751.35 0.0K
10:34 751.55 751.85 751.55 751.75 0.2K
10:35 752.25 753.25 752.25 753.25 0.3K
10:36 753.35 753.35 753.35 753.35 0.0K
10:38 752.40 752.40 752.35 752.35 0.0K
10:39 752.35 755.00 752.35 754.95 2.7K
10:40 755.00 756.75 755.00 756.75 3.2K
10:41 756.05 761.25 756.05 761.25 7.4K
10:42 761.80 766.80 761.25 761.25 13.0K
10:43 762.15 762.15 759.00 759.00 0.4K
10:44 759.00 759.00 758.10 759.00 0.1K
10:45 758.10 759.10 758.00 759.10 0.5K
10:46 759.20 759.90 759.20 759.90 0.1K
10:47 762.50 762.50 761.90 761.90 1.1K
10:48 761.90 761.90 760.75 760.75 0.7K
10:49 760.55 760.55 760.15 760.20 0.2K
10:50 760.20 760.90 759.95 759.95 0.2K
10:51 759.95 760.30 759.00 759.95 0.1K
10:52 759.35 759.35 758.20 758.25 0.1K
10:53 757.40 758.95 756.85 758.95 1.8K
10:54 758.60 758.60 757.00 757.75 2.4K
10:55 757.80 757.80 755.95 757.10 2.2K
10:56 756.90 756.90 755.65 756.75 0.1K
10:57 756.75 757.95 756.75 756.95 0.4K
10:58 756.95 759.00 756.90 759.00 0.1K
10:59 759.00 759.15 759.00 759.15 0.1K
11:00 759.30 759.30 758.50 759.10 0.1K
11:01 759.35 760.00 758.75 759.95 1.0K
11:02 759.95 759.95 759.90 759.90 0.1K
11:03 759.85 759.85 759.40 759.40 0.6K
11:04 759.80 759.90 759.20 759.45 0.2K
11:05 759.00 759.70 759.00 759.70 0.1K
11:06 758.85 758.85 758.35 758.85 0.2K
11:07 759.00 759.30 758.20 758.25 0.3K
11:08 758.15 758.15 757.15 757.75 0.1K
11:09 757.75 758.10 757.75 758.10 0.1K
11:10 758.25 758.25 757.75 758.15 0.3K
11:11 758.15 758.15 757.80 758.05 0.1K
11:12 758.00 758.05 757.35 758.00 0.1K
11:13 758.00 758.95 758.00 758.00 0.2K
11:14 757.75 757.75 757.50 757.50 0.4K
11:15 757.50 757.50 757.40 757.50 0.3K
11:16 757.50 757.50 757.50 757.50 0.1K
11:17 757.75 757.75 757.05 757.55 0.1K
11:18 757.45 757.65 757.45 757.65 0.1K
11:19 757.65 759.45 757.65 759.45 1.6K
11:20 759.55 759.95 758.95 759.25 0.1K
11:21 759.55 759.55 757.20 758.45 0.2K
11:22 758.60 758.85 757.90 757.90 0.1K
11:23 757.90 758.95 757.85 758.95 0.1K
11:24 758.95 759.60 758.95 759.60 0.1K
11:25 758.75 759.45 758.15 759.40 0.3K
11:26 759.10 759.70 758.95 759.60 0.1K
11:27 759.85 762.50 759.85 762.50 4.5K
11:28 762.20 762.50 762.20 762.50 0.5K
11:29 762.30 762.50 762.00 762.25 0.1K
11:30 762.00 762.00 761.25 761.50 0.1K
11:31 761.50 761.50 759.65 761.10 0.6K
11:32 760.80 761.15 760.05 761.10 0.2K
11:33 761.10 761.75 761.05 761.50 0.2K
11:34 761.50 761.70 761.50 761.70 0.1K
11:35 762.00 762.00 761.70 761.90 0.1K
11:36 761.90 761.95 761.55 761.95 0.1K
11:37 761.95 762.00 761.00 761.00 0.4K
11:38 760.00 760.00 759.50 760.00 0.9K
11:39 760.00 760.00 759.95 759.95 0.1K
11:40 759.35 759.95 759.35 759.95 0.1K
11:41 759.95 759.95 759.30 759.80 0.1K
11:42 759.45 759.65 758.90 759.15 0.1K
11:43 759.65 759.80 759.65 759.80 0.1K
11:44 759.95 760.00 759.50 759.65 0.1K
11:45 759.70 759.80 759.65 759.80 0.1K
11:46 759.80 760.00 759.30 759.30 0.2K
11:47 759.50 760.00 759.50 760.00 0.1K
11:48 760.00 760.00 760.00 760.00 0.1K
11:49 760.00 760.00 757.00 759.10 3.0K
11:50 758.75 759.65 758.70 759.65 0.2K
11:51 759.80 759.95 759.05 759.75 0.1K
11:52 759.85 759.95 759.05 759.05 0.1K
11:53 759.95 760.00 759.60 760.00 0.1K
11:54 760.00 760.00 759.45 759.95 0.1K
11:55 760.00 760.00 760.00 760.00 0.1K
11:56 760.00 760.00 759.95 759.95 0.1K
11:57 759.70 760.00 759.70 760.00 0.1K
11:58 760.00 760.00 757.40 757.40 0.1K
11:59 757.75 757.95 757.05 757.90 0.1K
12:00 756.85 757.80 756.85 757.80 0.1K
12:01 758.10 758.95 758.10 758.95 0.1K
12:02 757.90 757.90 756.20 756.20 0.1K
12:03 756.90 757.55 756.35 756.35 0.1K
12:04 757.35 758.10 757.10 757.10 0.1K
12:05 757.55 758.30 757.55 758.30 0.1K
12:06 758.90 758.90 758.00 758.55 0.2K
12:07 758.55 758.55 757.95 757.95 0.2K
12:08 757.95 757.95 757.00 757.75 0.1K
12:09 757.80 757.80 757.15 757.55 0.1K
12:10 757.75 757.85 757.30 757.85 0.1K
12:11 757.85 757.85 757.25 757.30 0.1K
12:12 757.60 757.60 755.10 756.30 0.2K
12:13 756.30 756.75 755.90 755.90 0.1K
12:14 755.65 755.90 755.65 755.90 0.1K
12:15 756.00 756.00 754.95 754.95 0.2K
12:16 755.00 755.50 755.00 755.50 0.5K
12:17 755.50 756.80 755.50 756.80 0.4K
12:18 756.80 756.95 756.70 756.70 0.2K
12:19 756.85 756.90 755.85 755.85 0.5K
12:20 755.80 755.85 755.40 755.60 0.1K
12:21 755.60 755.95 754.85 755.95 0.1K
12:22 755.95 756.00 755.25 756.00 0.1K
12:23 756.00 756.00 755.60 755.80 0.1K
12:24 755.45 755.80 755.45 755.80 0.1K
12:25 755.80 756.00 755.70 756.00 0.1K
12:26 756.00 756.00 755.50 755.50 0.1K
12:27 756.00 756.00 755.50 756.00 0.1K
12:28 756.00 756.00 755.45 755.45 0.1K
12:29 756.00 757.20 756.00 756.95 0.1K
12:30 757.60 757.60 756.65 756.65 0.2K
12:31 757.40 758.05 757.40 757.65 0.0K
12:32 757.65 757.65 756.85 757.10 0.0K
12:33 757.05 757.05 757.00 757.00 0.0K
12:34 756.95 756.95 756.65 756.90 0.0K
12:35 756.90 756.90 755.55 755.55 0.1K
12:36 755.80 755.85 755.15 755.85 0.0K
12:37 755.20 755.85 755.10 755.85 0.0K
12:38 755.95 755.95 755.65 755.65 0.0K
12:39 755.80 755.95 755.80 755.95 0.0K
12:40 755.60 756.45 755.60 756.45 0.1K
12:41 756.50 756.80 756.20 756.65 0.0K
12:42 756.70 756.70 755.90 756.30 0.1K
12:43 756.30 756.95 755.90 756.95 0.0K
12:44 757.15 757.15 755.95 756.65 0.1K
12:45 756.65 756.65 755.95 756.65 0.0K
12:46 756.65 756.80 756.05 756.80 0.1K
12:47 756.25 757.00 756.25 757.00 0.0K
12:48 756.40 757.00 756.35 756.35 0.0K
12:49 756.60 756.70 756.60 756.70 0.0K
12:50 756.70 757.00 756.70 757.00 0.0K
12:51 757.00 757.00 756.65 757.00 0.0K
12:52 757.00 757.00 756.00 756.50 0.3K
12:53 756.60 756.60 755.70 756.35 0.0K
12:54 756.35 756.50 756.30 756.50 0.0K
12:55 756.45 756.45 755.95 756.10 0.0K
12:56 756.10 756.60 755.95 756.20 0.0K
12:57 756.20 756.35 755.05 755.05 0.5K
12:58 755.70 755.70 755.70 755.70 0.0K
12:59 755.65 755.75 755.65 755.75 0.0K
13:00 755.75 755.75 755.45 755.75 0.0K
13:01 755.75 755.95 755.75 755.95 0.0K
13:02 755.95 755.95 755.05 755.90 0.0K
13:03 755.90 755.90 755.85 755.90 0.0K
13:04 755.90 755.90 755.65 755.90 0.0K
13:05 755.90 756.35 755.90 756.25 0.1K
13:06 755.90 756.60 755.90 756.55 0.0K
13:07 755.70 756.15 755.70 755.95 0.0K
13:08 755.35 756.00 755.35 756.00 0.1K
13:09 756.75 756.75 755.95 756.55 0.0K
13:10 756.55 756.55 756.25 756.55 0.0K
13:11 756.45 756.70 756.35 756.55 0.0K
13:12 756.55 756.55 755.90 756.35 0.0K
13:13 756.35 756.35 755.65 755.65 0.9K
13:14 755.65 756.70 755.65 756.15 0.1K
13:15 756.70 756.70 756.00 756.50 0.1K
13:16 756.50 756.50 755.50 755.50 0.1K
13:17 755.40 755.40 754.15 754.15 0.1K
13:18 755.30 755.45 754.90 755.45 0.5K
13:19 755.55 756.05 755.55 756.05 0.0K
13:20 756.05 756.05 755.25 755.95 0.1K
13:21 755.95 756.05 755.95 756.05 0.0K
13:22 756.05 756.45 756.05 756.45 0.1K
13:23 756.45 756.45 755.25 756.30 0.1K
13:24 756.25 756.30 755.40 755.40 0.0K
13:25 756.00 756.45 756.00 756.45 0.0K
13:26 756.45 756.75 756.45 756.75 0.1K
13:27 756.75 756.75 756.50 756.75 0.0K
13:28 756.95 757.60 756.95 757.35 0.1K
13:29 757.25 757.35 757.00 757.00 0.0K
13:30 756.65 757.75 756.65 757.75 0.1K
13:31 757.70 758.20 757.70 758.20 0.0K
13:32 758.20 758.35 758.10 758.10 0.1K
13:33 758.25 758.25 757.70 757.70 0.1K
13:34 757.85 757.90 757.85 757.90 0.0K
13:35 757.90 757.90 757.85 757.90 0.0K
13:36 757.85 757.85 756.60 756.60 0.1K
13:37 757.80 758.40 757.45 757.50 0.3K
13:38 757.55 757.55 756.40 756.70 1.0K
13:39 756.70 756.70 756.05 756.65 0.0K
13:40 756.65 756.70 754.85 755.00 3.6K
13:41 755.00 755.00 755.00 755.00 0.8K
13:42 755.00 755.00 754.65 754.95 0.5K
13:43 754.95 754.95 754.65 754.95 0.1K
13:44 754.95 754.95 754.25 754.45 0.1K
13:45 754.45 754.95 754.45 754.95 0.3K
13:46 755.00 755.00 754.90 755.00 0.3K
13:47 755.00 755.00 755.00 755.00 0.1K
13:48 755.00 755.00 754.95 755.00 0.2K
13:49 754.95 754.95 754.90 754.90 0.1K
13:50 754.95 754.95 754.75 754.75 0.1K
13:51 754.75 754.95 754.75 754.95 0.3K
13:52 754.95 754.95 754.50 754.90 0.2K
13:53 754.90 754.90 753.25 753.25 2.5K
13:54 752.85 753.55 752.85 753.55 0.1K
13:55 753.55 754.05 753.55 754.05 0.1K
13:56 754.10 754.55 754.10 754.50 0.1K
13:57 753.95 754.50 753.95 754.40 0.1K
13:58 754.40 754.40 753.50 753.80 0.0K
13:59 753.80 753.80 752.85 753.25 0.0K
14:00 752.30 754.00 752.30 754.00 0.3K
14:01 754.15 754.40 754.00 754.40 0.1K
14:02 754.00 754.25 754.00 754.00 0.1K
14:03 754.00 754.00 753.05 753.95 0.2K
14:04 753.95 753.95 753.75 753.75 0.0K
14:05 753.95 754.20 753.95 754.00 0.4K
14:06 754.00 755.05 754.00 754.85 0.8K
14:07 755.20 755.60 755.10 755.10 0.1K
14:08 755.35 755.80 755.35 755.80 0.4K
14:09 755.80 755.80 755.35 755.80 0.0K
14:10 755.80 755.80 755.15 755.15 0.1K
14:11 755.75 755.80 755.05 755.80 0.1K
14:12 755.80 755.80 755.15 755.75 0.1K
14:13 755.80 755.80 755.50 755.80 0.2K
14:14 755.80 755.80 755.20 755.30 0.3K
14:15 755.30 755.80 755.30 755.80 0.1K
14:16 755.80 755.80 755.80 755.80 0.0K
14:17 755.80 755.80 755.80 755.80 0.1K
14:18 755.80 755.80 755.55 755.55 0.0K
14:19 755.80 755.80 755.10 755.60 0.0K
14:20 755.60 755.60 755.60 755.60 0.0K
14:21 755.60 755.60 755.35 755.35 0.0K
14:22 755.60 755.85 754.05 755.85 0.2K
14:23 755.85 755.85 755.55 755.85 0.0K
14:24 755.85 756.00 755.85 756.00 0.0K
14:25 756.00 756.00 754.95 755.65 0.1K
14:26 755.65 755.95 754.90 755.55 0.1K
14:27 755.55 755.55 754.90 755.45 0.0K
14:28 755.45 755.45 754.65 755.40 0.1K
14:29 755.40 755.65 755.40 755.65 0.0K
14:30 755.70 756.00 755.60 755.95 0.0K
14:31 755.60 755.90 755.50 755.50 0.2K
14:32 755.90 756.80 755.90 756.80 0.7K
14:33 756.80 756.80 756.80 756.80 0.0K
14:34 756.80 756.80 756.55 756.55 0.0K
14:35 756.55 756.55 755.45 755.45 0.8K
14:36 755.40 755.80 755.40 755.80 0.1K
14:37 755.80 756.00 755.75 755.75 0.0K
14:38 755.75 756.00 755.45 755.45 0.1K
14:39 755.40 755.40 754.70 754.70 0.0K
14:40 754.70 755.30 754.20 754.20 0.5K
14:41 754.75 754.85 754.75 754.75 0.0K
14:42 754.75 754.75 754.15 754.75 0.1K
14:43 754.85 755.50 754.85 755.50 0.0K
14:44 755.50 755.50 754.55 754.90 0.0K
14:45 754.95 754.95 754.85 754.90 0.0K
14:46 754.90 756.00 754.55 756.00 0.4K
14:47 756.00 756.00 755.25 755.95 0.0K
14:48 755.90 755.90 754.55 755.10 0.2K
14:49 755.10 755.10 754.25 755.00 0.0K
14:50 754.70 755.10 754.35 754.90 0.2K
14:51 754.90 754.95 754.90 754.95 0.1K
14:52 755.20 755.90 755.20 755.55 0.2K
14:53 755.25 755.90 755.25 755.90 0.2K
14:54 755.90 755.90 755.90 755.90 0.0K
14:55 755.85 755.90 755.75 755.75 0.1K
14:56 755.90 755.90 755.80 755.80 0.1K
14:57 755.80 756.00 755.80 755.90 0.1K
14:58 756.00 756.00 755.05 755.75 0.1K
14:59 755.70 755.85 754.90 755.85 0.1K
15:00 755.90 755.90 755.70 755.90 0.4K
15:01 755.30 755.30 754.50 754.95 0.4K
15:02 754.85 754.85 754.75 754.75 0.0K
15:03 754.30 754.75 754.30 754.75 0.0K
15:04 754.75 754.75 754.75 754.75 0.1K
15:05 754.75 754.90 754.30 754.30 0.0K
15:08 754.85 754.85 754.30 754.85 0.0K
15:09 754.85 755.00 754.60 754.80 0.7K
15:10 754.80 755.45 754.80 755.45 0.1K
15:11 755.30 755.45 755.20 755.40 0.3K
15:12 754.85 755.35 754.85 755.00 0.0K
15:13 754.95 754.95 754.95 754.95 0.2K
15:14 754.95 755.00 754.30 754.30 0.2K
15:15 754.95 755.00 754.95 755.00 0.1K
15:16 754.60 754.95 754.50 754.65 0.3K
15:17 755.00 755.00 754.95 755.00 0.2K
15:18 754.95 754.95 754.95 754.95 0.0K
15:19 755.00 755.00 754.95 755.00 0.1K
15:20 754.95 754.95 754.05 754.05 0.5K
15:21 754.40 754.40 752.25 753.85 0.5K
15:22 753.85 754.40 752.25 754.40 0.5K
15:23 754.35 754.35 754.05 754.05 0.4K
15:24 754.05 754.30 754.05 754.30 0.3K
15:25 754.30 755.00 753.80 754.20 0.4K
15:26 753.45 755.25 752.35 755.25 0.6K
15:27 754.80 755.95 752.10 754.50 0.5K
15:28 754.20 754.55 752.00 752.00 0.4K
15:29 752.05 755.20 752.05 754.30 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles